Bionet historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	66.900	67.900	65.600	65.600	65.600	609,000
2023-08-14	67.800	67.800	65.400	66.200	66.200	796,000
2023-08-11	69.300	72.500	67.600	67.700	67.700	1,786,000
2023-08-10	74.500	74.500	70.300	71.200	71.200	2,848,000
2023-08-09	71.700	74.200	71.700	73.000	73.000	2,099,000
2023-08-08	70.000	73.900	70.000	72.800	72.800	4,752,000
2023-08-07	68.000	72.000	66.600	70.000	70.000	2,992,000
2023-08-04	65.800	66.400	64.800	65.700	65.700	649,000
2023-08-03	66.100	66.100	66.100	66.100	66.100	0
2023-08-02	68.400	68.600	65.500	66.100	66.100	1,304,000
2023-08-01	67.500	68.900	66.200	68.900	68.900	1,853,000
2023-07-31	65.000	68.200	64.800	66.400	66.400	1,656,000
2023-07-28	64.000	64.800	63.400	64.000	64.000	538,000
2023-07-27	64.300	65.500	64.100	64.200	64.200	601,000
2023-07-26	67.000	67.000	64.100	64.100	64.100	792,000
2023-07-25	65.600	66.800	63.900	66.200	66.200	999,000
2023-07-24	65.500	67.100	65.000	65.100	65.100	596,000
2023-07-21	66.600	67.800	64.600	65.200	65.200	1,006,000
2023-07-20	66.000	66.900	64.900	66.900	66.900	766,000
2023-07-19	66.000	68.300	65.000	65.700	65.700	1,682,000
2023-07-18	75.500	75.700	66.600	66.600	66.600	4,391,000
2023-07-17	69.100	74.000	68.200	74.000	74.000	3,568,000
2023-07-14	63.900	68.100	63.900	67.800	67.800	1,488,000
2023-07-13	64.500	65.000	63.700	63.800	63.800	501,000
2023-07-12	65.900	66.200	64.200	64.400	64.400	552,000
2023-07-11	67.100	67.400	65.400	65.500	65.500	597,000
2023-07-10	67.000	67.200	64.600	65.700	65.700	973,000
2023-07-07	67.800	68.600	66.700	66.700	66.700	855,000
2023-07-06	69.800	70.400	67.800	67.800	67.800	940,000
2023-07-05	68.600	69.600	68.100	68.500	68.500	728,000
2023-07-04	68.500	69.600	67.600	68.800	68.800	1,080,000
2023-07-03	68.100	70.000	67.300	68.600	68.600	1,931,000
2023-06-30	68.000	68.700	66.300	66.900	66.900	1,508,000
2023-06-29	66.300	68.300	66.300	67.100	67.100	1,573,000
2023-06-28	64.900	67.500	64.100	66.500	66.500	2,572,000
2023-06-27	62.200	67.900	61.700	65.200	65.200	4,006,000
2023-06-26	61.300	62.700	60.000	62.000	62.000	437,000
2023-06-21	60.100	61.300	59.900	61.300	61.300	300,000
2023-06-20	61.000	61.000	59.500	60.500	60.500	435,000
2023-06-19	59.800	60.500	59.300	60.500	60.500	407,000
2023-06-16	59.500	60.100	58.100	59.500	59.500	634,000
2023-06-15	62.100	62.100	58.700	59.200	59.200	1,659,000
2023-06-14	63.000	63.100	61.500	62.100	62.100	453,000
2023-06-13	62.100	62.600	61.500	62.000	62.000	338,000
2023-06-12	63.600	64.100	61.600	61.700	61.700	723,000
2023-06-09	62.200	62.500	61.500	62.200	62.200	331,000
2023-06-08	64.100	64.100	61.900	61.900	61.900	444,000
2023-06-07	63.600	63.700	62.600	63.400	63.400	331,000
2023-06-06	63.800	64.500	61.700	62.800	62.800	666,000
2023-06-05	62.600	63.800	62.400	63.500	63.500	517,000
2023-06-02	63.500	63.500	62.300	62.400	62.400	522,000
2023-06-01	63.200	63.900	62.000	63.200	63.200	557,000
2023-05-31	61.700	63.400	61.700	63.200	63.200	601,000
2023-05-30	62.600	63.200	61.200	61.500	61.500	803,000
2023-05-29	62.900	63.500	61.800	62.300	62.300	911,000
2023-05-26	63.900	64.000	61.300	61.900	61.900	1,463,000
2023-05-25	63.900	65.200	61.900	63.100	63.100	1,854,000
2023-05-24	68.000	68.500	63.600	63.900	63.900	2,662,000
2023-05-23	69.000	69.400	67.200	67.500	67.500	1,046,000
2023-05-22	69.200	71.000	68.100	68.400	68.400	2,091,000

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.8810 TWD
2025-10-03	1.4163 TWD
2024-09-19	0.7595 TWD
2023-08-31	0.6702 TWD
2022-09-05	0.4675 TWD
2021-08-02	0.1777 TWD
2020-07-06	0.1204 TWD
2019-08-28	0.2699 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.